NIFTY 50 24,950 CE traded across 19 sessions from 26 May 2025 to 19 Jun 2025, with a life-high of ₹593.75 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 May 2025 | ₹496.35 | ₹511.2 | ₹405.95 | ₹505 | 300 | 75 |
| 27 May 2025 | ₹593.75 | ₹593.75 | ₹355.95 | ₹355.95 | 225 | 150 |
| 28 May 2025 | ₹423.9 | ₹437 | ₹384.65 | ₹384.65 | 600 | 375 |
| 29 May 2025 | ₹385.05 | ₹385.05 | ₹289.4 | ₹346 | 1,425 | 825 |
| 30 May 2025 | ₹347 | ₹347 | ₹283.85 | ₹283.85 | 1,875 | 1,350 |
| 2 Jun 2025 | ₹257.95 | ₹320 | ₹203.95 | ₹285.25 | 15,825 | 8,100 |
| 3 Jun 2025 | ₹285.25 | ₹313.25 | ₹200.9 | ₹201 | 18,375 | 9,225 |
| 4 Jun 2025 | ₹202 | ₹202.4 | ₹176 | ₹184 | 10,575 | 8,325 |
| 5 Jun 2025 | ₹202.4 | ₹296.15 | ₹183 | ₹218 | 57,000 | 24,375 |
| 6 Jun 2025 | ₹209 | ₹367.5 | ₹164.35 | ₹318.9 | 4,97,850 | 56,400 |
| 9 Jun 2025 | ₹355.5 | ₹383.95 | ₹336.65 | ₹348.2 | 1,37,025 | 39,300 |
| 10 Jun 2025 | ₹369 | ₹371.2 | ₹288 | ₹288.7 | 1,40,700 | 52,050 |
| 11 Jun 2025 | ₹289.95 | ₹390 | ₹282.35 | ₹309.5 | 2,94,000 | 47,400 |
| 12 Jun 2025 | ₹308.95 | ₹348.7 | ₹141.7 | ₹144.4 | 58,09,725 | 8,63,325 |
| 13 Jun 2025 | ₹50.15 | ₹89.9 | ₹50.05 | ₹74.3 | 3,57,46,950 | 11,74,575 |
| 16 Jun 2025 | ₹95 | ₹163 | ₹51 | ₹138 | 11,18,05,425 | 19,59,900 |
| 17 Jun 2025 | ₹147.4 | ₹147.4 | ₹48 | ₹57.35 | 9,00,57,975 | 37,40,025 |
| 18 Jun 2025 | ₹47.2 | ₹102.9 | ₹24.15 | ₹27.2 | 21,58,65,075 | 57,78,075 |
| 19 Jun 2025 | ₹29.1 | ₹29.1 | ₹0.05 | ₹0.15 | 43,00,13,100 | 47,88,300 |